Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.07 | 11.07 | 10.55 | 10.65 | 35,888 | -0.39(-3.53%) |
May 29, 2008 | 10.76 | 11.40 | 10.72 | 11.04 | 41,707 | +0.21(+1.94%) |
May 28, 2008 | 11.30 | 11.30 | 10.75 | 10.83 | 97,732 | -0.38(-3.39%) |
May 27, 2008 | 11.24 | 11.29 | 10.80 | 11.21 | 75,473 | +0.00(+0.00%) |
May 26, 2008 | 11.30 | 11.68 | 11.02 | 11.21 | 42,573 | +0.00(+0.00%) |
May 23, 2008 | 11.30 | 11.68 | 11.02 | 11.21 | 42,573 | -0.16(-1.41%) |
May 22, 2008 | 11.05 | 11.73 | 11.05 | 11.37 | 28,605 | +0.33(+2.99%) |
May 21, 2008 | 11.23 | 11.48 | 11.03 | 11.04 | 24,498 | -0.15(-1.34%) |
May 20, 2008 | 11.22 | 11.89 | 11.18 | 11.19 | 29,230 | -0.10(-0.89%) |
May 19, 2008 | 11.29 | 11.92 | 11.16 | 11.29 | 44,863 | +0.00(+0.00%) |
May 16, 2008 | 11.74 | 11.74 | 11.13 | 11.29 | 37,708 | -0.35(-2.97%) |
May 15, 2008 | 11.60 | 11.88 | 11.50 | 11.63 | 28,655 | +0.02(+0.13%) |
May 14, 2008 | 12.63 | 12.78 | 11.52 | 11.62 | 506,576 | -1.00(-7.92%) |
May 13, 2008 | 12.63 | 12.84 | 12.06 | 12.62 | 228,247 | +0.03(+0.24%) |
May 12, 2008 | 12.04 | 12.65 | 11.67 | 12.59 | 60,779 | +0.55(+4.57%) |
May 09, 2008 | 11.51 | 12.50 | 11.14 | 12.04 | 418,386 | +0.36(+3.08%) |
May 08, 2008 | 11.23 | 12.09 | 11.07 | 11.68 | 117,541 | +0.53(+4.75%) |
May 07, 2008 | 12.03 | 12.49 | 11.15 | 11.15 | 129,439 | -0.84(-7.01%) |
May 06, 2008 | 11.55 | 12.28 | 11.26 | 11.99 | 76,796 | +0.35(+3.01%) |
May 05, 2008 | 11.82 | 12.46 | 11.52 | 11.64 | 66,366 | -0.19(-1.61%) |
May 02, 2008 | 12.01 | 12.82 | 11.70 | 11.83 | 97,641 | +0.02(+0.17%) |
May 01, 2008 | 11.03 | 12.00 | 11.03 | 11.81 | 67,988 | +0.75(+6.78%) |
Apr 30, 2008 | 11.44 | 11.60 | 10.71 | 11.06 | 48,189 | -0.32(-2.81%) |
Apr 29, 2008 | 11.99 | 11.99 | 11.11 | 11.38 | 120,860 | -0.64(-5.32%) |
Apr 28, 2008 | 12.18 | 12.35 | 11.12 | 12.02 | 87,551 | -0.38(-3.06%) |
Apr 25, 2008 | 12.40 | 12.58 | 11.00 | 12.40 | 50,476 | +0.31(+2.56%) |
Apr 24, 2008 | 11.39 | 12.28 | 11.04 | 12.09 | 35,291 | +0.73(+6.43%) |
Apr 23, 2008 | 11.39 | 12.10 | 11.08 | 11.36 | 45,762 | +0.03(+0.26%) |
Apr 22, 2008 | 11.25 | 11.61 | 10.95 | 11.33 | 67,969 | +0.00(+0.00%) |
Apr 21, 2008 | 11.84 | 11.99 | 11.33 | 11.33 | 43,051 | -0.63(-5.27%) |
Apr 18, 2008 | 11.51 | 12.05 | 11.29 | 11.96 | 46,139 | +0.73(+6.50%) |
Apr 17, 2008 | 11.90 | 12.05 | 11.17 | 11.23 | 28,805 | -0.75(-6.26%) |
Apr 16, 2008 | 11.32 | 12.05 | 10.93 | 11.98 | 60,304 | +0.79(+7.06%) |
Apr 15, 2008 | 11.01 | 11.23 | 10.71 | 11.19 | 16,104 | +0.58(+5.47%) |
Apr 14, 2008 | 10.75 | 11.09 | 10.45 | 10.61 | 30,543 | -0.16(-1.49%) |
Apr 11, 2008 | 11.13 | 11.23 | 10.59 | 10.77 | 34,021 | -0.47(-4.18%) |
Apr 10, 2008 | 10.84 | 11.33 | 10.61 | 11.24 | 25,471 | +0.45(+4.17%) |
Apr 09, 2008 | 11.39 | 11.94 | 10.79 | 10.79 | 36,300 | -0.70(-6.09%) |
Apr 08, 2008 | 11.92 | 12.05 | 11.41 | 11.49 | 37,253 | -0.57(-4.73%) |
Apr 07, 2008 | 11.93 | 12.14 | 11.60 | 12.06 | 25,982 | +0.24(+2.03%) |
Apr 04, 2008 | 13.01 | 13.01 | 10.43 | 11.82 | 88,850 | -1.15(-8.87%) |
Apr 03, 2008 | 13.10 | 13.10 | 12.48 | 12.97 | 51,111 | -0.10(-0.77%) |
Apr 02, 2008 | 12.82 | 13.10 | 12.43 | 13.07 | 47,213 | +0.12(+0.93%) |
Apr 01, 2008 | 12.31 | 13.00 | 12.31 | 12.95 | 46,925 | +0.87(+7.20%) |
Mar 31, 2008 | 12.04 | 12.51 | 11.80 | 12.08 | 53,075 | -0.10(-0.82%) |
Mar 28, 2008 | 12.31 | 12.85 | 12.18 | 12.18 | 32,866 | -0.11(-0.90%) |
Mar 27, 2008 | 12.69 | 12.72 | 12.09 | 12.29 | 35,050 | -0.36(-2.85%) |
Mar 26, 2008 | 12.16 | 12.80 | 12.16 | 12.65 | 40,547 | -0.13(-1.02%) |
Mar 25, 2008 | 12.28 | 12.85 | 12.28 | 12.78 | 74,497 | +0.54(+4.41%) |
Mar 24, 2008 | 12.64 | 12.90 | 12.06 | 12.24 | 90,358 | -0.35(-2.78%) |
Mar 21, 2008 | 12.28 | 12.65 | 11.87 | 12.59 | 211,160 | +0.00(+0.00%) |
Mar 20, 2008 | 12.28 | 12.65 | 11.87 | 12.59 | 211,160 | +0.66(+5.53%) |
Mar 19, 2008 | 12.60 | 13.30 | 11.93 | 11.93 | 41,862 | -0.53(-4.25%) |
Mar 18, 2008 | 12.42 | 12.50 | 11.64 | 12.46 | 60,998 | +0.30(+2.47%) |
Mar 17, 2008 | 10.80 | 12.56 | 10.50 | 12.16 | 56,193 | +1.07(+9.65%) |
Mar 14, 2008 | 11.84 | 11.84 | 10.62 | 11.09 | 56,368 | -0.75(-6.33%) |
Mar 13, 2008 | 11.11 | 11.98 | 10.91 | 11.84 | 26,251 | +0.57(+5.06%) |
Mar 12, 2008 | 11.04 | 12.03 | 10.97 | 11.27 | 47,305 | +0.26(+2.36%) |
Mar 11, 2008 | 10.92 | 11.09 | 10.80 | 11.01 | 123,830 | +0.41(+3.87%) |
Mar 10, 2008 | 11.35 | 11.35 | 10.55 | 10.60 | 55,819 | -0.75(-6.61%) |
Mar 07, 2008 | 10.73 | 11.43 | 10.73 | 11.35 | 38,727 | +0.55(+5.09%) |
Mar 06, 2008 | 11.15 | 11.29 | 10.80 | 10.80 | 29,608 | -0.43(-3.83%) |
Mar 05, 2008 | 11.47 | 11.56 | 10.96 | 11.23 | 82,383 | -0.18(-1.58%) |
Mar 04, 2008 | 11.05 | 11.54 | 11.05 | 11.41 | 39,393 | +0.27(+2.42%) |